FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.160 USD  -0.120 (-2.80%)
Official Closing Price  /  Updated: 5:57 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.030 1.060 0.9850 1.010 700,557 -0.02(-1.94%)
Aug 30, 2016 1.060 1.090 1.030 1.030 473,209 -0.03(-3.29%)
Aug 29, 2016 1.080 1.087 1.040 1.065 610,188 -0.03(-2.29%)
Aug 26, 2016 1.120 1.130 1.070 1.090 732,504 +0.01(+0.93%)
Aug 25, 2016 1.100 1.100 1.040 1.080 950,836 +0.02(+1.89%)
Aug 24, 2016 1.000 1.200 0.9900 1.060 3,384,977 +0.04(+3.92%)
Aug 23, 2016 1.100 1.100 0.9906 1.020 1,276,540 -0.06(-5.56%)
Aug 22, 2016 0.9793 1.080 0.9502 1.080 2,023,510 +0.14(+14.89%)
Aug 19, 2016 0.9490 1.110 0.8800 0.9400 5,586,542 +0.08(+9.30%)
Aug 18, 2016 0.8013 0.9599 0.7900 0.8600 1,631,434 +0.05(+6.57%)
Aug 17, 2016 0.7690 0.8701 0.7611 0.8070 1,663,110 +0.05(+6.30%)
Aug 16, 2016 0.7590 0.7677 0.7507 0.7592 170,717 +0.01(+0.77%)
Aug 15, 2016 0.7400 0.7624 0.7400 0.7534 269,535 +0.01(+1.77%)
Aug 12, 2016 0.7570 0.7570 0.7315 0.7403 218,165 -0.01(-1.29%)
Aug 11, 2016 0.7596 0.7750 0.7357 0.7500 382,049 -0.01(-1.32%)
Aug 10, 2016 0.7500 0.7897 0.7300 0.7600 368,816 -0.03(-3.50%)
Aug 09, 2016 0.7700 0.7982 0.7680 0.7876 707,951 +0.02(+2.29%)
Aug 08, 2016 0.7916 0.7916 0.7504 0.7700 376,799 -0.03(-3.14%)
Aug 05, 2016 0.7990 0.8061 0.7721 0.7950 465,006 +0.01(+1.81%)
Aug 04, 2016 0.7490 0.7998 0.7402 0.7809 512,108 +0.04(+5.53%)
Aug 03, 2016 0.7450 0.7500 0.7290 0.7400 222,464 +0.01(+1.37%)
Aug 02, 2016 0.7500 0.7667 0.7210 0.7300 234,448 -0.03(-3.59%)
Aug 01, 2016 0.7244 0.7783 0.7000 0.7572 521,454 +0.04(+5.17%)
Jul 29, 2016 0.7168 0.7376 0.6850 0.7200 859,790 +0.00(+0.00%)
Jul 28, 2016 0.7599 0.7600 0.6800 0.7200 500,879 -0.02(-3.06%)
Jul 27, 2016 0.7450 0.7600 0.7250 0.7427 243,040 -0.00(-0.31%)
Jul 26, 2016 0.7418 0.7595 0.7404 0.7450 236,180 -0.00(-0.28%)
Jul 25, 2016 0.7600 0.7881 0.7420 0.7471 760,291 -0.02(-2.47%)
Jul 22, 2016 0.7790 0.7890 0.7645 0.7660 267,789 +0.00(+0.20%)
Jul 21, 2016 0.7700 0.7890 0.7600 0.7645 738,813 +0.00(+0.57%)
Jul 20, 2016 0.7400 0.7700 0.7400 0.7602 411,469 +0.02(+2.59%)
Jul 19, 2016 0.7800 0.7850 0.7400 0.7410 389,276 -0.03(-3.90%)
Jul 18, 2016 0.7846 0.7846 0.7700 0.7711 255,897 -0.00(-0.58%)
Jul 15, 2016 0.7605 0.7900 0.7603 0.7756 264,876 +0.02(+2.04%)
Jul 14, 2016 0.7790 0.7850 0.7503 0.7601 254,016 +0.00(+0.00%)
Jul 13, 2016 0.8000 0.8190 0.7310 0.7601 679,140 -0.04(-5.47%)
Jul 12, 2016 0.8009 0.8200 0.7800 0.8041 364,774 +0.00(+0.40%)
Jul 11, 2016 0.8100 0.8369 0.7800 0.8009 416,266 +0.00(+0.11%)
Jul 08, 2016 0.8100 0.7670 0.7670 0.8000 583,633 +0.03(+4.30%)
Jul 07, 2016 0.7860 0.8088 0.7500 0.7670 504,070 +0.03(+4.11%)
Jul 05, 2016 0.7700 0.8500 0.7200 0.7367 907,958 -0.03(-3.41%)
Jul 01, 2016 0.7000 0.7627 0.7627 0.7627 652,600 +0.05(+7.42%)
Jun 30, 2016 0.7663 0.7800 0.7100 0.7100 837,503 -0.04(-5.33%)
Jun 29, 2016 0.7875 0.7898 0.7402 0.7500 772,848 +0.00(+0.00%)
Jun 28, 2016 0.7500 0.7850 0.7352 0.7500 759,338 +0.02(+2.74%)
Jun 27, 2016 0.7900 0.8071 0.7300 0.7300 955,009 -0.06(-8.06%)
Jun 24, 2016 0.7900 0.8563 0.7511 0.7940 8,328,270 -0.09(-9.77%)
Jun 23, 2016 0.9500 0.9500 0.8600 0.8800 1,458,022 -0.01(-0.91%)
Jun 22, 2016 0.8700 0.9580 0.8400 0.8881 1,925,910 +0.04(+4.29%)
Jun 21, 2016 0.8300 0.8900 0.8200 0.8516 1,745,007 +0.02(+2.61%)
Jun 20, 2016 0.7700 0.8600 0.7600 0.8299 1,780,525 +0.08(+10.05%)
Jun 17, 2016 0.8100 0.8100 0.7320 0.7541 1,046,090 -0.03(-3.46%)
Jun 16, 2016 0.7780 0.8682 0.7600 0.7811 2,236,430 -0.00(-0.56%)
Jun 15, 2016 0.7100 0.8400 0.6650 0.7855 2,778,608 +0.09(+12.21%)
Jun 14, 2016 0.6612 0.7150 0.6305 0.7000 1,681,612 +0.04(+5.88%)
Jun 13, 2016 0.7088 0.7600 0.6529 0.6611 2,528,698 +0.04(+6.61%)
Jun 10, 2016 0.6450 0.6450 0.6112 0.6201 309,896 -0.03(-5.05%)
Jun 09, 2016 0.6700 0.6700 0.6400 0.6531 216,580 -0.01(-1.43%)
Jun 08, 2016 0.6842 0.7001 0.6519 0.6626 384,180 -0.01(-1.10%)
Jun 07, 2016 0.6887 0.6887 0.6600 0.6700 284,597 -0.02(-2.88%)
Jun 06, 2016 0.6050 0.7000 0.6050 0.6899 961,577 +0.08(+12.99%)
Jun 03, 2016 0.6300 0.6300 0.6000 0.6106 409,807 -0.01(-2.37%)
Jun 02, 2016 0.6286 0.6389 0.6200 0.6254 292,468 -0.01(-0.89%)
Jun 01, 2016 0.6287 0.6350 0.6000 0.6310 312,380 +0.02(+2.60%)
May 31, 2016 0.6200 0.6419 0.5925 0.6150 291,767 +0.01(+0.82%)
May 27, 2016 0.6100 0.6100 0.6100 0.6100 384,400 +0.00(+0.64%)
May 26, 2016 0.6120 0.6250 0.6020 0.6061 260,136 -0.01(-2.18%)
May 25, 2016 0.6200 0.6447 0.5851 0.6196 537,556 -0.00(-0.06%)
May 24, 2016 0.5982 0.6200 0.5808 0.6200 529,325 +0.02(+3.75%)
May 23, 2016 0.6000 0.6000 0.5701 0.5976 669,764 -0.00(-0.40%)
May 20, 2016 0.5700 0.6100 0.5700 0.6000 408,435 +0.02(+4.00%)
May 19, 2016 0.5630 0.6000 0.5630 0.5769 364,643 -0.01(-1.38%)
May 18, 2016 0.5727 0.5900 0.5501 0.5850 617,786 +0.03(+5.39%)
May 17, 2016 0.6150 0.6150 0.5500 0.5551 846,126 -0.04(-7.28%)
May 16, 2016 0.5800 0.6150 0.5700 0.5987 559,511 +0.03(+5.22%)
May 13, 2016 0.5900 0.5950 0.5689 0.5690 360,502 -0.02(-2.75%)
May 12, 2016 0.6300 0.6300 0.5816 0.5851 576,322 -0.01(-1.83%)
May 11, 2016 0.6400 0.6400 0.5902 0.5960 1,010,510 -0.04(-6.88%)
May 10, 2016 0.6600 0.6600 0.6200 0.6400 635,528 +0.00(+0.63%)
May 09, 2016 0.6180 0.6520 0.6097 0.6360 666,853 +0.03(+4.52%)
May 06, 2016 0.6072 0.6200 0.5850 0.6085 430,264 -0.00(-0.47%)
May 05, 2016 0.6200 0.6200 0.5808 0.6114 645,433 -0.00(-0.60%)
May 04, 2016 0.6400 0.6690 0.6114 0.6151 637,358 -0.03(-3.91%)
May 03, 2016 0.6700 0.7000 0.6200 0.6401 732,592 -0.02(-3.50%)
May 02, 2016 0.6986 0.7150 0.6400 0.6633 1,003,579 -0.02(-2.46%)
Apr 29, 2016 0.6500 0.7400 0.6250 0.6800 3,190,482 +0.05(+7.10%)
Apr 28, 2016 0.6400 0.6450 0.6013 0.6349 1,305,896 +0.00(+0.76%)
Apr 27, 2016 0.6300 0.6800 0.5900 0.6301 4,735,763 +0.00(+0.02%)
Apr 26, 2016 0.5500 0.6700 0.5100 0.6300 13,382,407 -0.61(-49.19%)
Apr 25, 2016 1.220 1.260 1.200 1.240 789,700 +0.03(+2.48%)
Apr 22, 2016 1.200 1.240 1.190 1.210 333,690 +0.01(+0.83%)
Apr 21, 2016 1.190 1.230 1.170 1.200 287,133 +0.02(+1.69%)
Apr 20, 2016 1.210 1.260 1.175 1.180 572,339 -0.04(-3.28%)
Apr 19, 2016 1.230 1.260 1.180 1.220 376,445 +0.01(+0.83%)
Apr 18, 2016 1.160 1.220 1.150 1.210 532,061 +0.04(+3.42%)
Apr 15, 2016 1.160 1.180 1.140 1.170 359,697 +0.01(+0.86%)
Apr 14, 2016 1.140 1.180 1.120 1.160 365,879 +0.02(+1.75%)
Apr 13, 2016 1.180 1.180 1.130 1.140 455,678 -0.03(-2.56%)
Apr 12, 2016 1.160 1.170 1.120 1.170 237,665 +0.02(+1.74%)
Apr 11, 2016 1.140 1.180 1.130 1.150 355,211 +0.01(+0.88%)
Apr 08, 2016 1.210 1.240 1.130 1.140 478,845 -0.05(-4.20%)
Apr 07, 2016 1.220 1.250 1.180 1.190 341,612 -0.06(-4.80%)
Apr 06, 2016 1.170 1.250 1.150 1.250 531,620 +0.08(+6.84%)
Apr 05, 2016 1.200 1.210 1.150 1.170 482,990 -0.03(-2.50%)
Apr 04, 2016 1.210 1.290 1.180 1.200 719,160 +0.00(+0.00%)
Apr 01, 2016 1.170 1.230 1.130 1.200 245,419 +0.03(+2.56%)
Mar 31, 2016 1.130 1.230 1.120 1.170 404,802 +0.05(+4.46%)
Mar 30, 2016 1.120 1.210 1.100 1.120 295,822 +0.00(+0.00%)
Mar 29, 2016 1.150 1.210 1.060 1.120 810,897 -0.06(-5.08%)
Mar 28, 2016 1.200 1.213 1.153 1.180 208,873 -0.02(-1.67%)
Mar 24, 2016 1.180 1.200 1.200 1.200 228,700 +0.02(+1.69%)
Mar 23, 2016 1.260 1.390 1.160 1.180 560,846 -0.07(-5.60%)
Mar 22, 2016 1.220 1.280 1.190 1.250 502,334 +0.02(+1.63%)
Mar 21, 2016 1.130 1.260 1.120 1.230 596,921 +0.11(+9.82%)
Mar 18, 2016 1.110 1.145 1.060 1.120 564,671 +0.04(+3.70%)
Mar 17, 2016 1.100 1.130 1.040 1.080 610,958 -0.02(-1.82%)
Mar 16, 2016 1.130 1.190 1.030 1.100 540,451 -0.02(-1.79%)
Mar 15, 2016 1.230 1.330 1.100 1.120 828,463 -0.11(-8.94%)
Mar 14, 2016 1.230 1.300 1.200 1.230 228,824 +0.01(+0.82%)
Mar 11, 2016 1.210 1.220 1.170 1.220 220,478 +0.03(+2.52%)
Mar 10, 2016 1.210 1.260 1.160 1.190 311,585 -0.02(-1.65%)
Mar 09, 2016 1.280 1.300 1.180 1.210 436,594 -0.05(-3.97%)
Mar 08, 2016 1.340 1.404 1.260 1.260 979,935 -0.08(-5.97%)
Mar 07, 2016 1.140 1.340 1.140 1.340 1,055,253 +0.20(+17.54%)
Mar 04, 2016 1.120 1.150 1.120 1.140 476,806 +0.03(+2.24%)
Mar 03, 2016 1.070 1.180 1.040 1.115 725,490 +0.04(+4.21%)
Mar 02, 2016 1.010 1.070 1.000 1.070 631,582 +0.06(+5.94%)
Mar 01, 2016 1.050 1.080 0.9800 1.010 834,812 -0.04(-3.81%)
Feb 29, 2016 1.040 1.070 1.020 1.050 384,475 +0.00(+0.00%)
Feb 26, 2016 1.030 1.150 0.9702 1.050 1,586,233 +0.01(+0.96%)
Feb 25, 2016 1.110 1.120 1.040 1.040 912,959 -0.08(-7.14%)
Feb 24, 2016 1.100 1.160 1.060 1.120 646,014 +0.00(+0.00%)
Feb 23, 2016 1.160 1.200 1.110 1.120 699,935 -0.06(-5.08%)
Feb 22, 2016 1.200 1.210 1.070 1.180 995,544 +0.00(+0.00%)
Feb 19, 2016 1.210 1.230 1.180 1.180 1,230,080 -0.03(-2.48%)
Feb 18, 2016 1.240 1.240 1.170 1.210 3,213,185 +0.05(+4.31%)
Feb 17, 2016 0.9400 1.300 0.9300 1.160 16,385,317 -0.69(-37.30%)
Feb 16, 2016 1.800 1.860 1.750 1.850 238,800 +0.09(+5.11%)
Feb 12, 2016 1.750 1.760 1.760 1.760 299,100 +0.03(+1.73%)
Feb 11, 2016 1.650 1.780 1.650 1.730 261,403 +0.04(+2.37%)
Feb 10, 2016 1.700 1.810 1.670 1.690 392,760 +0.00(+0.00%)
Feb 09, 2016 1.620 1.720 1.570 1.690 615,037 +0.02(+1.20%)
Feb 08, 2016 1.770 1.810 1.570 1.670 696,113 -0.11(-6.18%)
Feb 05, 2016 1.900 1.933 1.780 1.780 372,839 -0.12(-6.32%)
Feb 04, 2016 1.830 2.000 1.828 1.900 457,044 +0.08(+4.40%)
Feb 03, 2016 1.870 1.891 1.750 1.820 437,001 -0.03(-1.62%)
Feb 02, 2016 1.880 1.960 1.840 1.850 586,061 -0.07(-3.65%)
Feb 01, 2016 1.830 1.970 1.810 1.920 334,791 +0.06(+3.23%)
Jan 29, 2016 1.850 1.980 1.850 1.860 561,665 +0.01(+0.54%)
Jan 28, 2016 1.970 1.970 1.830 1.850 411,563 -0.11(-5.61%)
Jan 27, 2016 2.020 2.060 1.950 1.960 333,961 -0.08(-3.92%)
Jan 26, 2016 2.080 2.110 1.980 2.040 275,215 -0.04(-1.92%)
Jan 25, 2016 2.080 2.155 2.070 2.080 515,422 -0.02(-0.95%)
Jan 22, 2016 2.210 2.250 2.090 2.100 434,925 -0.06(-2.78%)
Jan 21, 2016 2.160 2.210 2.090 2.160 351,170 -0.02(-0.92%)
Jan 20, 2016 2.020 2.205 1.930 2.180 585,482 +0.11(+5.31%)
Jan 19, 2016 2.120 2.180 1.985 2.070 670,776 -0.03(-1.43%)
Jan 15, 2016 2.070 2.100 2.100 2.100 781,900 -0.08(-3.67%)
Jan 14, 2016 2.010 2.220 1.880 2.180 988,889 +0.17(+8.46%)
Jan 13, 2016 1.950 2.220 1.950 2.010 1,528,719 +0.06(+3.08%)
Jan 12, 2016 1.900 2.030 1.860 1.950 565,634 +0.07(+3.72%)
Jan 11, 2016 1.900 1.900 1.765 1.880 491,268 -0.02(-1.05%)
Jan 08, 2016 2.070 2.090 1.805 1.900 711,200 -0.10(-5.00%)
Jan 07, 2016 2.130 2.140 1.920 2.000 563,145 -0.20(-9.09%)
Jan 06, 2016 2.330 2.330 2.170 2.200 504,859 -0.16(-6.78%)
Jan 05, 2016 2.330 2.420 2.300 2.360 248,235 +0.04(+1.72%)
Jan 04, 2016 2.440 2.440 2.290 2.320 652,100 -0.13(-5.31%)
Dec 31, 2015 2.530 2.450 2.450 2.450 861,900 -0.08(-3.16%)
Dec 30, 2015 2.560 2.600 2.480 2.530 341,075 -0.04(-1.56%)
Dec 29, 2015 2.600 2.660 2.535 2.570 413,984 +0.00(+0.00%)
Dec 28, 2015 2.410 2.590 2.360 2.570 715,527 +0.16(+6.64%)
Dec 24, 2015 2.460 2.410 2.410 2.410 383,400 -0.06(-2.43%)
Dec 23, 2015 2.300 2.500 2.300 2.470 604,597 +0.14(+6.01%)
Dec 22, 2015 2.450 2.470 2.300 2.330 410,510 -0.07(-2.92%)
Dec 21, 2015 2.590 2.595 2.420 2.400 569,178 -0.15(-5.88%)
Dec 18, 2015 2.700 2.750 2.515 2.550 538,795 -0.18(-6.59%)
Dec 17, 2015 2.750 3.000 2.690 2.730 984,932 +0.11(+4.20%)
Dec 16, 2015 2.530 2.700 2.481 2.620 443,962 +0.14(+5.65%)
Dec 15, 2015 2.410 2.500 2.409 2.480 218,178 +0.08(+3.33%)
Dec 14, 2015 2.470 2.520 2.370 2.400 321,686 -0.08(-3.23%)
Dec 11, 2015 2.470 2.560 2.440 2.480 420,701 -0.04(-1.59%)
Dec 10, 2015 2.480 2.570 2.470 2.520 241,741 +0.04(+1.61%)
Dec 09, 2015 2.470 2.510 2.450 2.480 213,345 +0.00(+0.00%)
Dec 08, 2015 2.400 2.530 2.364 2.480 300,016 +0.04(+1.64%)
Dec 07, 2015 2.550 2.550 2.400 2.440 384,728 -0.09(-3.56%)
Dec 04, 2015 2.520 2.590 2.470 2.530 324,971 +0.00(+0.00%)
Dec 03, 2015 2.660 2.730 2.490 2.530 547,604 -0.16(-5.95%)
Dec 02, 2015 2.720 2.790 2.680 2.690 187,169 -0.04(-1.47%)
Dec 01, 2015 2.740 2.770 2.620 2.730 289,643 +0.02(+0.55%)
Nov 30, 2015 2.880 2.880 2.645 2.715 539,506 -0.10(-3.72%)
Nov 27, 2015 2.800 2.870 2.770 2.820 160,842 +0.03(+1.08%)
Nov 25, 2015 2.760 2.790 2.790 2.790 407,700 +0.07(+2.57%)
Nov 24, 2015 2.500 2.750 2.390 2.720 830,268 +0.22(+8.80%)
Nov 23, 2015 2.390 2.635 2.380 2.500 1,444,107 +0.07(+2.88%)
Nov 20, 2015 2.450 2.540 2.370 2.430 509,462 +0.03(+1.25%)
Nov 19, 2015 2.510 2.540 2.270 2.400 1,869,317 -0.10(-4.00%)
Nov 18, 2015 2.650 2.670 2.470 2.500 1,188,763 -0.18(-6.72%)
Nov 17, 2015 2.750 2.820 2.650 2.680 1,538,249 -0.13(-4.63%)
Nov 16, 2015 2.770 2.910 2.680 2.810 489,612 +0.05(+1.81%)
Nov 13, 2015 2.820 2.882 2.660 2.760 1,244,737 -0.11(-3.83%)
Nov 12, 2015 3.000 3.060 2.850 2.870 516,885 -0.13(-4.33%)
Nov 11, 2015 3.080 3.080 2.989 3.000 263,606 -0.05(-1.64%)
Nov 10, 2015 3.080 3.230 2.900 3.050 733,556 -0.15(-4.69%)
Nov 09, 2015 3.200 3.240 3.110 3.200 461,288 -0.02(-0.62%)
Nov 06, 2015 3.190 3.270 3.125 3.220 315,681 +0.01(+0.31%)
Nov 05, 2015 3.360 3.360 3.155 3.210 344,955 -0.15(-4.46%)
Nov 04, 2015 3.380 3.430 3.250 3.360 305,442 +0.01(+0.30%)
Nov 03, 2015 3.330 3.490 3.330 3.350 419,190 +0.01(+0.30%)
Nov 02, 2015 3.190 3.380 3.140 3.340 485,382 +0.18(+5.70%)
Oct 30, 2015 3.130 3.340 3.120 3.160 513,778 +0.03(+0.96%)
Oct 29, 2015 3.440 3.490 3.130 3.130 959,750 -0.37(-10.57%)
Oct 28, 2015 3.270 3.500 3.230 3.500 295,537 +0.23(+7.03%)
Oct 27, 2015 3.310 3.420 3.240 3.270 403,222 -0.07(-2.10%)
Oct 26, 2015 3.310 3.460 3.260 3.340 192,892 +0.00(+0.00%)
Oct 23, 2015 3.330 3.420 3.290 3.340 257,608 +0.05(+1.52%)
Oct 22, 2015 3.200 3.300 3.090 3.290 379,700 +0.12(+3.95%)
Oct 21, 2015 3.280 3.290 3.030 3.165 325,365 -0.08(-2.31%)
Oct 20, 2015 3.420 3.440 3.220 3.240 224,705 -0.17(-4.99%)
Oct 19, 2015 3.360 3.550 3.270 3.410 344,412 +0.05(+1.49%)
Oct 16, 2015 3.440 3.520 3.280 3.360 266,883 -0.06(-1.75%)
Oct 15, 2015 3.110 3.430 3.110 3.420 410,591 +0.30(+9.62%)
Oct 14, 2015 3.170 3.240 3.100 3.120 238,388 -0.02(-0.64%)
Oct 13, 2015 3.080 3.240 3.070 3.140 441,363 +0.02(+0.64%)
Oct 12, 2015 3.220 3.230 3.080 3.120 237,667 -0.06(-1.89%)
Oct 09, 2015 3.090 3.270 3.040 3.180 376,187 +0.10(+3.25%)
Oct 08, 2015 3.090 3.129 2.922 3.080 437,810 -0.03(-0.96%)
Oct 07, 2015 3.000 3.150 2.810 3.110 916,721 +0.17(+5.78%)
Oct 06, 2015 3.020 3.070 2.760 2.940 749,835 -0.05(-1.67%)
Oct 05, 2015 3.030 3.120 2.900 2.990 546,932 -0.04(-1.32%)
Oct 02, 2015 2.890 3.110 2.810 3.030 767,624 +0.19(+6.69%)
Oct 01, 2015 3.040 3.050 2.720 2.840 1,637,285 -0.16(-5.33%)
Sep 30, 2015 3.150 3.190 2.930 3.000 1,554,382 -0.12(-3.85%)
Sep 29, 2015 3.390 3.595 3.050 3.120 896,868 -0.35(-10.09%)
Sep 28, 2015 3.650 3.680 3.370 3.470 611,369 -0.30(-7.96%)
Sep 25, 2015 4.160 4.160 3.660 3.770 668,844 -0.32(-7.82%)
Sep 24, 2015 4.000 4.120 3.980 4.090 611,260 +0.06(+1.49%)
Sep 23, 2015 4.120 4.180 3.980 4.030 258,322 -0.09(-2.18%)
Sep 22, 2015 4.220 4.260 3.970 4.120 415,055 -0.01(-0.24%)
Sep 21, 2015 4.490 4.510 4.060 4.130 927,469 -0.30(-6.77%)
Sep 18, 2015 4.260 4.524 4.250 4.430 768,621 +0.07(+1.61%)
Sep 17, 2015 4.110 4.480 4.080 4.360 953,070 +0.26(+6.34%)
Sep 16, 2015 4.180 4.180 3.960 4.100 404,816 -0.03(-0.73%)
Sep 15, 2015 4.080 4.200 3.995 4.130 652,499 +0.02(+0.49%)
Sep 14, 2015 3.940 4.140 3.780 4.110 560,824 +0.21(+5.38%)
Sep 11, 2015 4.090 4.090 3.770 3.900 906,010 -0.24(-5.80%)
Sep 10, 2015 3.980 4.150 3.980 4.140 559,045 +0.17(+4.28%)
Sep 09, 2015 3.960 4.120 3.930 3.970 615,921 +0.08(+2.06%)
Sep 08, 2015 3.810 3.990 3.750 3.890 439,802 +0.19(+5.14%)
Sep 04, 2015 3.580 3.700 3.700 3.700 436,400 +0.02(+0.54%)
Sep 03, 2015 3.780 3.930 3.660 3.680 412,012 -0.09(-2.39%)
Sep 02, 2015 3.700 3.780 3.620 3.770 302,647 +0.15(+4.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.